Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-18 |
0.5974 USDT |
3,180,179.5262 GRT |
0.5893 USDT |
0.5810 USDT |
0.6160 USDT |
0.6071 USDT |
| 2021-12-17 |
0.6035 USDT |
3,168,429.0617 GRT |
0.6141 USDT |
0.5801 USDT |
0.6279 USDT |
0.5817 USDT |
| 2021-12-16 |
0.6471 USDT |
2,501,040.9944 GRT |
0.6414 USDT |
0.6254 USDT |
0.6671 USDT |
0.6276 USDT |
| 2021-12-15 |
0.6306 USDT |
4,219,682.6523 GRT |
0.6374 USDT |
0.5804 USDT |
0.6644 USDT |
0.6452 USDT |
| 2021-12-14 |
0.6092 USDT |
3,843,457.5679 GRT |
0.5975 USDT |
0.5891 USDT |
0.6508 USDT |
0.6325 USDT |
| 2021-12-13 |
0.6397 USDT |
2,627,654.7692 GRT |
0.6846 USDT |
0.6011 USDT |
0.6884 USDT |
0.6132 USDT |
| 2021-12-12 |
0.6756 USDT |
2,617,796.9078 GRT |
0.6704 USDT |
0.6557 USDT |
0.6967 USDT |
0.6933 USDT |
| 2021-12-11 |
0.6594 USDT |
4,373,697.8156 GRT |
0.6387 USDT |
0.6287 USDT |
0.6747 USDT |
0.6687 USDT |
| 2021-12-10 |
0.6736 USDT |
5,415,439.0217 GRT |
0.6842 USDT |
0.6491 USDT |
0.7066 USDT |
0.6543 USDT |
| 2021-12-09 |
0.7245 USDT |
7,747,539.6730 GRT |
0.7631 USDT |
0.6792 USDT |
0.7633 USDT |
0.6919 USDT |
| 2021-12-08 |
0.7253 USDT |
8,820,147.8838 GRT |
0.6889 USDT |
0.6731 USDT |
0.7783 USDT |
0.7364 USDT |
| 2021-12-07 |
0.7038 USDT |
3,888,959.8811 GRT |
0.7050 USDT |
0.6829 USDT |
0.7271 USDT |
0.6873 USDT |
| 2021-12-06 |
0.6486 USDT |
5,360,237.5632 GRT |
0.6872 USDT |
0.6050 USDT |
0.6903 USDT |
0.6695 USDT |
| 2021-12-05 |
0.6976 USDT |
5,071,929.4510 GRT |
0.7329 USDT |
0.6513 USDT |
0.7532 USDT |
0.6868 USDT |
| 2021-12-04 |
0.6967 USDT |
10,682,168.4458 GRT |
0.8607 USDT |
0.2387 USDT |
0.8625 USDT |
0.7293 USDT |
| 2021-12-03 |
0.8723 USDT |
4,020,717.4012 GRT |
0.8982 USDT |
0.8050 USDT |
0.9236 USDT |
0.8610 USDT |
| 2021-12-02 |
0.8971 USDT |
2,883,541.4806 GRT |
0.9224 USDT |
0.8788 USDT |
0.9234 USDT |
0.9034 USDT |
| 2021-12-01 |
0.9445 USDT |
3,391,182.5412 GRT |
0.9235 USDT |
0.9131 USDT |
0.9630 USDT |
0.9358 USDT |
| 2021-11-30 |
0.9341 USDT |
4,986,810.9693 GRT |
0.9621 USDT |
0.9056 USDT |
0.9742 USDT |
0.9256 USDT |
| 2021-11-29 |
0.9704 USDT |
4,591,785.1528 GRT |
1.0063 USDT |
0.9463 USDT |
1.0081 USDT |
0.9777 USDT |
| 2021-11-28 |
0.9930 USDT |
14,886,025.5236 GRT |
1.0342 USDT |
0.9256 USDT |
1.0963 USDT |
0.9856 USDT |
| 2021-11-27 |
1.0124 USDT |
19,341,442.2312 GRT |
0.8585 USDT |
0.8427 USDT |
1.0822 USDT |
0.9963 USDT |
| 2021-11-26 |
0.9281 USDT |
17,452,770.7906 GRT |
0.9207 USDT |
0.7900 USDT |
1.0460 USDT |
0.8776 USDT |
| 2021-11-25 |
0.9017 USDT |
3,896,666.4342 GRT |
0.8668 USDT |
0.8551 USDT |
0.9459 USDT |
0.9115 USDT |
| 2021-11-24 |
0.8715 USDT |
3,946,385.9146 GRT |
0.9012 USDT |
0.8457 USDT |
0.9032 USDT |
0.8683 USDT |
| 2021-11-23 |
0.8944 USDT |
4,893,628.7736 GRT |
0.8757 USDT |
0.8550 USDT |
0.9331 USDT |
0.9056 USDT |
| 2021-11-22 |
0.8971 USDT |
3,560,602.6977 GRT |
0.9218 USDT |
0.8705 USDT |
0.9260 USDT |
0.8805 USDT |
| 2021-11-21 |
0.9392 USDT |
3,232,936.0969 GRT |
0.9665 USDT |
0.9201 USDT |
0.9687 USDT |
0.9404 USDT |
| 2021-11-20 |
0.9491 USDT |
2,490,005.1517 GRT |
0.9552 USDT |
0.9142 USDT |
0.9830 USDT |
0.9341 USDT |
| 2021-11-19 |
0.9185 USDT |
3,580,673.7299 GRT |
0.8666 USDT |
0.8550 USDT |
0.9713 USDT |
0.9445 USDT |
| 2021-11-18 |
0.9324 USDT |
7,223,162.1779 GRT |
0.9351 USDT |
0.8457 USDT |
1.0226 USDT |
0.8897 USDT |
| 2021-11-17 |
0.9210 USDT |
5,057,160.8817 GRT |
0.9209 USDT |
0.8825 USDT |
0.9664 USDT |
0.9333 USDT |
| 2021-11-16 |
0.9396 USDT |
7,970,955.6372 GRT |
1.0191 USDT |
0.7860 USDT |
1.0191 USDT |
0.9407 USDT |
| 2021-11-15 |
1.0800 USDT |
6,484,561.7763 GRT |
1.0670 USDT |
1.0423 USDT |
1.1166 USDT |
1.0499 USDT |
| 2021-11-14 |
1.0788 USDT |
1,858,070.1402 GRT |
1.0976 USDT |
1.0447 USDT |
1.1067 USDT |
1.0604 USDT |
| 2021-11-13 |
1.0975 USDT |
5,648,461.5206 GRT |
1.0740 USDT |
1.0722 USDT |
1.1246 USDT |
1.0989 USDT |
| 2021-11-12 |
1.0850 USDT |
4,658,980.8274 GRT |
1.1088 USDT |
1.0353 USDT |
1.1472 USDT |
1.0824 USDT |
| 2021-11-11 |
1.1004 USDT |
5,397,947.6169 GRT |
1.0850 USDT |
1.0561 USDT |
1.1398 USDT |
1.1056 USDT |
| 2021-11-10 |
1.1848 USDT |
9,702,410.5210 GRT |
1.2078 USDT |
1.0768 USDT |
1.2348 USDT |
1.0857 USDT |
| 2021-11-09 |
1.2253 USDT |
21,554,232.3679 GRT |
1.1354 USDT |
1.1256 USDT |
1.3343 USDT |
1.2170 USDT |
| 2021-11-08 |
1.1038 USDT |
6,437,454.6453 GRT |
1.1158 USDT |
1.0629 USDT |
1.1472 USDT |
1.1160 USDT |
| 2021-11-07 |
1.0674 USDT |
3,479,244.8698 GRT |
1.0617 USDT |
1.0444 USDT |
1.0858 USDT |
1.0658 USDT |
| 2021-11-06 |
1.0464 USDT |
4,980,755.8514 GRT |
1.0661 USDT |
1.0039 USDT |
1.0840 USDT |
1.0639 USDT |
| 2021-11-05 |
1.0933 USDT |
13,179,753.4691 GRT |
1.0538 USDT |
1.0152 USDT |
1.1667 USDT |
1.0602 USDT |
| 2021-11-04 |
1.0193 USDT |
10,815,417.4849 GRT |
0.9893 USDT |
0.9723 USDT |
1.0729 USDT |
1.0236 USDT |
| 2021-11-03 |
0.9814 USDT |
5,799,251.5617 GRT |
0.9934 USDT |
0.9416 USDT |
1.0150 USDT |
1.0062 USDT |
| 2021-11-02 |
1.0036 USDT |
4,665,949.9480 GRT |
0.9929 USDT |
0.9803 USDT |
1.0297 USDT |
0.9922 USDT |
| 2021-11-01 |
0.9950 USDT |
7,159,949.8734 GRT |
1.0442 USDT |
0.9329 USDT |
1.0504 USDT |
1.0032 USDT |
| 2021-10-31 |
0.9960 USDT |
11,175,483.5662 GRT |
0.9204 USDT |
0.8935 USDT |
1.0984 USDT |
1.0109 USDT |
| 2021-10-30 |
0.9504 USDT |
3,544,937.4513 GRT |
0.9712 USDT |
0.9202 USDT |
0.9862 USDT |
0.9358 USDT |